KIMOTO(7908)の株価時系列情報
KIMOTO(7908)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2019/12/30 | 175 | 175 | 174 | 174 | 23,900 |
2019/12/27 | 174 | 176 | 173 | 176 | 62,800 |
2019/12/26 | 171 | 173 | 170 | 173 | 149,800 |
2019/12/25 | 176 | 176 | 171 | 171 | 261,700 |
2019/12/24 | 177 | 177 | 174 | 176 | 186,000 |
2019/12/23 | 180 | 180 | 177 | 178 | 126,500 |
2019/12/20 | 181 | 181 | 180 | 180 | 57,500 |
2019/12/19 | 182 | 183 | 179 | 181 | 89,600 |
2019/12/18 | 181 | 183 | 179 | 182 | 162,900 |
2019/12/17 | 181 | 183 | 179 | 181 | 154,100 |
2019/12/16 | 182 | 183 | 180 | 180 | 198,900 |
2019/12/13 | 184 | 186 | 179 | 182 | 255,000 |
2019/12/12 | 180 | 185 | 180 | 183 | 152,500 |
2019/12/11 | 177 | 182 | 177 | 180 | 173,100 |
2019/12/10 | 182 | 182 | 177 | 178 | 288,300 |
2019/12/09 | 183 | 183 | 181 | 182 | 166,800 |
2019/12/06 | 185 | 186 | 182 | 183 | 285,300 |
2019/12/05 | 188 | 188 | 184 | 186 | 167,100 |
2019/12/04 | 187 | 189 | 187 | 188 | 51,500 |
2019/12/03 | 191 | 192 | 188 | 189 | 206,200 |
2019/12/02 | 193 | 195 | 191 | 191 | 122,200 |
2019/11/29 | 190 | 196 | 190 | 193 | 202,300 |
2019/11/28 | 193 | 193 | 190 | 190 | 94,900 |
2019/11/27 | 187 | 194 | 186 | 193 | 256,900 |
2019/11/26 | 191 | 191 | 186 | 186 | 270,000 |
2019/11/25 | 191 | 191 | 188 | 190 | 106,600 |
2019/11/22 | 190 | 191 | 189 | 190 | 107,300 |
2019/11/21 | 192 | 195 | 187 | 189 | 424,500 |
2019/11/20 | 202 | 202 | 190 | 192 | 1,606,300 |
2019/11/19 | 183 | 183 | 180 | 181 | 169,200 |
2019/11/18 | 189 | 189 | 182 | 183 | 190,700 |
2019/11/15 | 178 | 187 | 177 | 184 | 421,100 |
2019/11/14 | 175 | 179 | 174 | 178 | 104,800 |
2019/11/13 | 180 | 180 | 174 | 175 | 174,600 |
2019/11/12 | 180 | 181 | 178 | 180 | 86,300 |
2019/11/11 | 176 | 182 | 175 | 180 | 161,100 |
2019/11/08 | 181 | 181 | 175 | 175 | 160,200 |
2019/11/07 | 183 | 183 | 175 | 178 | 375,200 |
2019/11/06 | 179 | 208 | 178 | 185 | 3,173,100 |
2019/11/05 | 172 | 174 | 171 | 174 | 93,200 |
2019/11/01 | 169 | 171 | 169 | 171 | 47,700 |
2019/10/31 | 171 | 171 | 168 | 170 | 211,700 |
2019/10/30 | 175 | 180 | 175 | 180 | 225,600 |
2019/10/29 | 177 | 177 | 174 | 176 | 53,900 |
2019/10/28 | 170 | 178 | 170 | 175 | 177,100 |
2019/10/25 | 171 | 171 | 169 | 169 | 53,400 |
2019/10/24 | 171 | 172 | 169 | 170 | 70,700 |
2019/10/23 | 171 | 171 | 169 | 170 | 51,900 |
2019/10/21 | 172 | 173 | 170 | 170 | 79,900 |
2019/10/18 | 173 | 174 | 170 | 170 | 121,300 |
2019/10/17 | 172 | 174 | 171 | 173 | 98,400 |
2019/10/16 | 172 | 174 | 172 | 174 | 133,300 |
2019/10/15 | 174 | 175 | 173 | 174 | 93,500 |
2019/10/11 | 171 | 174 | 169 | 173 | 73,100 |
2019/10/10 | 174 | 175 | 169 | 170 | 118,300 |
2019/10/09 | 172 | 175 | 172 | 174 | 35,900 |
2019/10/08 | 172 | 174 | 172 | 173 | 29,700 |
2019/10/07 | 176 | 176 | 172 | 173 | 67,900 |
2019/10/04 | 175 | 176 | 174 | 174 | 30,500 |
2019/10/03 | 175 | 177 | 173 | 175 | 63,700 |
2019/10/02 | 173 | 180 | 173 | 177 | 75,500 |
2019/10/01 | 173 | 175 | 172 | 174 | 51,100 |
2019/09/30 | 174 | 175 | 173 | 173 | 70,200 |
2019/09/27 | 177 | 177 | 174 | 176 | 153,200 |
2019/09/26 | 177 | 179 | 176 | 177 | 151,800 |
2019/09/25 | 179 | 182 | 175 | 176 | 197,700 |
2019/09/24 | 182 | 183 | 178 | 179 | 168,300 |
2019/09/20 | 184 | 184 | 179 | 182 | 231,000 |
2019/09/19 | 184 | 185 | 181 | 183 | 158,300 |
2019/09/18 | 186 | 187 | 180 | 182 | 273,800 |
2019/09/17 | 184 | 185 | 181 | 184 | 181,400 |
2019/09/13 | 180 | 186 | 179 | 184 | 485,700 |
2019/09/12 | 181 | 181 | 175 | 175 | 160,500 |
2019/09/11 | 178 | 184 | 177 | 180 | 234,900 |
2019/09/10 | 176 | 177 | 174 | 176 | 51,000 |
2019/09/09 | 177 | 177 | 173 | 175 | 117,800 |
2019/09/06 | 174 | 177 | 173 | 175 | 133,700 |
2019/09/05 | 170 | 173 | 169 | 172 | 96,100 |
2019/09/04 | 166 | 173 | 166 | 167 | 107,100 |
2019/09/03 | 164 | 170 | 164 | 166 | 47,800 |
2019/09/02 | 165 | 165 | 162 | 164 | 39,800 |
2019/08/30 | 165 | 166 | 163 | 165 | 18,300 |
2019/08/29 | 170 | 170 | 161 | 162 | 64,900 |
2019/08/28 | 161 | 165 | 161 | 165 | 26,200 |
2019/08/27 | 164 | 164 | 161 | 161 | 35,400 |
2019/08/26 | 165 | 165 | 163 | 163 | 53,500 |
2019/08/23 | 164 | 166 | 163 | 166 | 34,300 |
2019/08/22 | 170 | 170 | 163 | 164 | 123,400 |
2019/08/21 | 170 | 171 | 169 | 170 | 19,500 |
2019/08/20 | 170 | 173 | 170 | 172 | 25,800 |
2019/08/19 | 172 | 173 | 170 | 171 | 17,600 |
2019/08/16 | 173 | 174 | 170 | 170 | 52,400 |
2019/08/15 | 174 | 174 | 171 | 173 | 68,200 |
2019/08/14 | 173 | 174 | 171 | 174 | 30,600 |
2019/08/13 | 176 | 176 | 171 | 171 | 40,000 |
2019/08/09 | 177 | 178 | 175 | 178 | 58,700 |
2019/08/08 | 175 | 178 | 175 | 176 | 29,400 |
2019/08/07 | 171 | 178 | 170 | 175 | 133,300 |
2019/08/06 | 163 | 171 | 163 | 168 | 99,500 |
2019/08/05 | 176 | 177 | 167 | 171 | 179,500 |
2019/08/02 | 180 | 180 | 176 | 176 | 135,500 |
2019/08/01 | 181 | 182 | 176 | 181 | 424,300 |
2019/07/31 | 190 | 192 | 187 | 192 | 95,700 |
2019/07/30 | 191 | 194 | 189 | 190 | 191,300 |
2019/07/29 | 184 | 191 | 184 | 191 | 172,100 |
2019/07/26 | 185 | 185 | 181 | 184 | 98,500 |
2019/07/25 | 190 | 191 | 184 | 185 | 251,700 |
2019/07/24 | 185 | 190 | 182 | 190 | 404,100 |
2019/07/23 | 172 | 184 | 172 | 180 | 279,400 |
2019/07/22 | 173 | 174 | 171 | 172 | 21,700 |
2019/07/19 | 171 | 173 | 167 | 172 | 78,900 |
2019/07/18 | 174 | 174 | 170 | 171 | 67,400 |
2019/07/17 | 178 | 178 | 174 | 174 | 160,200 |
2019/07/16 | 175 | 179 | 175 | 178 | 176,400 |
2019/07/12 | 174 | 175 | 173 | 175 | 74,200 |
2019/07/11 | 171 | 175 | 171 | 172 | 81,100 |
2019/07/10 | 173 | 173 | 171 | 171 | 48,200 |
2019/07/09 | 173 | 174 | 172 | 173 | 30,300 |
2019/07/08 | 174 | 174 | 172 | 173 | 48,000 |
2019/07/05 | 173 | 174 | 169 | 174 | 101,200 |
2019/07/04 | 170 | 173 | 169 | 173 | 146,500 |
2019/07/03 | 167 | 169 | 167 | 169 | 49,500 |
2019/07/02 | 165 | 168 | 165 | 167 | 46,900 |
2019/07/01 | 165 | 165 | 163 | 164 | 64,800 |
2019/06/28 | 162 | 165 | 161 | 162 | 106,300 |
2019/06/27 | 161 | 163 | 160 | 163 | 83,800 |
2019/06/26 | 159 | 160 | 158 | 159 | 43,300 |
2019/06/25 | 159 | 160 | 157 | 159 | 57,400 |
2019/06/24 | 161 | 161 | 159 | 159 | 50,800 |
2019/06/21 | 163 | 163 | 158 | 159 | 81,800 |
2019/06/20 | 159 | 163 | 157 | 163 | 73,700 |
2019/06/19 | 157 | 160 | 156 | 159 | 46,100 |
2019/06/18 | 158 | 159 | 155 | 156 | 53,600 |
2019/06/17 | 159 | 159 | 158 | 158 | 44,700 |
2019/06/14 | 157 | 158 | 156 | 158 | 33,500 |
2019/06/13 | 159 | 159 | 155 | 155 | 61,100 |
2019/06/12 | 162 | 162 | 160 | 160 | 25,500 |
2019/06/11 | 158 | 161 | 157 | 160 | 37,200 |
2019/06/10 | 159 | 161 | 157 | 159 | 78,900 |
2019/06/07 | 160 | 160 | 155 | 157 | 81,600 |
2019/06/06 | 157 | 162 | 156 | 159 | 103,100 |
2019/06/05 | 151 | 158 | 151 | 158 | 128,100 |
2019/06/04 | 149 | 151 | 148 | 151 | 51,500 |
2019/06/03 | 150 | 150 | 148 | 148 | 85,200 |
2019/05/31 | 151 | 153 | 150 | 150 | 70,900 |
2019/05/30 | 150 | 151 | 149 | 151 | 85,300 |
2019/05/29 | 153 | 153 | 149 | 150 | 114,200 |
2019/05/28 | 155 | 156 | 153 | 153 | 80,800 |
2019/05/27 | 151 | 153 | 151 | 153 | 64,700 |
2019/05/24 | 152 | 153 | 151 | 151 | 80,600 |
2019/05/23 | 152 | 154 | 151 | 153 | 106,800 |
2019/05/22 | 154 | 154 | 151 | 152 | 72,500 |
2019/05/21 | 150 | 155 | 149 | 152 | 109,600 |
2019/05/20 | 151 | 152 | 149 | 151 | 75,200 |
2019/05/17 | 152 | 153 | 150 | 150 | 96,200 |
2019/05/16 | 154 | 154 | 152 | 152 | 105,600 |
2019/05/15 | 152 | 154 | 151 | 154 | 116,000 |
2019/05/14 | 151 | 151 | 147 | 150 | 236,700 |
2019/05/13 | 158 | 159 | 154 | 155 | 237,000 |
2019/05/10 | 165 | 167 | 162 | 163 | 124,500 |
2019/05/09 | 167 | 167 | 165 | 165 | 98,400 |
2019/05/08 | 166 | 167 | 165 | 167 | 109,800 |
2019/05/07 | 169 | 170 | 167 | 167 | 92,400 |
2019/04/26 | 167 | 169 | 166 | 169 | 87,500 |
2019/04/25 | 167 | 169 | 165 | 168 | 151,400 |
2019/04/24 | 168 | 169 | 167 | 167 | 110,400 |
2019/04/23 | 168 | 169 | 167 | 168 | 84,500 |
2019/04/22 | 170 | 171 | 168 | 168 | 227,600 |
2019/04/19 | 172 | 172 | 170 | 171 | 73,100 |
2019/04/18 | 175 | 176 | 170 | 171 | 211,300 |
2019/04/17 | 174 | 176 | 173 | 174 | 213,500 |
2019/04/16 | 169 | 173 | 169 | 172 | 260,500 |
2019/04/15 | 168 | 169 | 167 | 168 | 175,300 |
2019/04/12 | 169 | 169 | 167 | 167 | 104,500 |
2019/04/11 | 168 | 169 | 168 | 168 | 64,400 |
2019/04/10 | 168 | 170 | 167 | 169 | 102,800 |
2019/04/09 | 170 | 170 | 167 | 168 | 236,500 |
2019/04/08 | 173 | 173 | 169 | 169 | 175,400 |
2019/04/05 | 172 | 174 | 171 | 172 | 169,000 |
2019/04/04 | 171 | 172 | 170 | 171 | 156,300 |
2019/04/03 | 169 | 173 | 169 | 170 | 97,100 |
2019/04/02 | 172 | 173 | 168 | 169 | 119,900 |
2019/04/01 | 172 | 172 | 170 | 170 | 177,000 |
2019/03/29 | 173 | 173 | 170 | 171 | 93,100 |
2019/03/28 | 175 | 176 | 171 | 171 | 119,000 |
2019/03/27 | 173 | 180 | 171 | 179 | 140,500 |
2019/03/26 | 170 | 177 | 170 | 174 | 170,000 |
2019/03/25 | 170 | 171 | 168 | 168 | 80,100 |
2019/03/22 | 171 | 172 | 170 | 170 | 58,300 |
2019/03/20 | 171 | 173 | 169 | 172 | 80,900 |
2019/03/19 | 169 | 172 | 169 | 171 | 102,400 |
2019/03/18 | 172 | 172 | 167 | 171 | 136,700 |
2019/03/15 | 173 | 174 | 170 | 170 | 184,300 |
2019/03/14 | 173 | 176 | 173 | 173 | 74,300 |
2019/03/13 | 174 | 175 | 172 | 172 | 50,600 |
2019/03/12 | 176 | 177 | 175 | 175 | 79,600 |
2019/03/11 | 174 | 176 | 172 | 173 | 80,500 |
2019/03/08 | 176 | 177 | 171 | 172 | 118,400 |
2019/03/07 | 181 | 181 | 178 | 179 | 73,000 |
2019/03/06 | 183 | 184 | 182 | 182 | 41,200 |
2019/03/05 | 185 | 185 | 181 | 182 | 60,200 |
2019/03/04 | 183 | 186 | 182 | 185 | 60,600 |
2019/03/01 | 181 | 183 | 180 | 181 | 42,700 |
2019/02/28 | 183 | 184 | 181 | 181 | 63,100 |
2019/02/27 | 184 | 185 | 182 | 183 | 96,700 |
2019/02/26 | 185 | 185 | 181 | 182 | 127,400 |
2019/02/25 | 185 | 186 | 183 | 184 | 102,800 |
2019/02/22 | 186 | 186 | 183 | 185 | 56,800 |
2019/02/21 | 189 | 190 | 187 | 187 | 48,200 |
2019/02/20 | 191 | 197 | 188 | 189 | 151,400 |
2019/02/19 | 191 | 193 | 189 | 190 | 40,700 |
2019/02/18 | 184 | 192 | 184 | 192 | 85,300 |
2019/02/15 | 180 | 184 | 180 | 184 | 81,800 |
2019/02/14 | 185 | 189 | 183 | 185 | 106,600 |
2019/02/13 | 187 | 189 | 185 | 185 | 117,200 |
2019/02/12 | 187 | 189 | 185 | 186 | 58,900 |
2019/02/08 | 190 | 190 | 187 | 187 | 62,200 |
2019/02/07 | 196 | 196 | 192 | 192 | 35,300 |
2019/02/06 | 197 | 198 | 193 | 197 | 53,300 |
2019/02/05 | 193 | 200 | 193 | 198 | 113,300 |
2019/02/04 | 187 | 194 | 184 | 193 | 71,300 |
2019/02/01 | 190 | 192 | 183 | 184 | 107,100 |
2019/01/31 | 191 | 192 | 183 | 187 | 119,800 |
2019/01/30 | 188 | 192 | 187 | 189 | 72,400 |
2019/01/29 | 189 | 190 | 186 | 188 | 38,300 |
2019/01/28 | 188 | 191 | 187 | 189 | 39,100 |
2019/01/25 | 186 | 192 | 185 | 187 | 113,000 |
2019/01/24 | 188 | 189 | 186 | 186 | 45,000 |
2019/01/23 | 186 | 188 | 183 | 187 | 41,500 |
2019/01/22 | 186 | 188 | 185 | 186 | 42,400 |
2019/01/21 | 185 | 187 | 183 | 186 | 82,600 |
2019/01/18 | 182 | 186 | 182 | 185 | 96,300 |
2019/01/17 | 183 | 184 | 181 | 182 | 70,300 |
2019/01/16 | 181 | 186 | 181 | 183 | 111,400 |
2019/01/15 | 186 | 186 | 183 | 185 | 119,900 |
2019/01/11 | 184 | 186 | 184 | 186 | 40,900 |
2019/01/10 | 184 | 186 | 182 | 184 | 48,400 |
2019/01/09 | 186 | 187 | 184 | 184 | 34,200 |
2019/01/08 | 184 | 185 | 183 | 184 | 71,300 |
2019/01/07 | 187 | 187 | 182 | 183 | 140,200 |
2019/01/04 | 180 | 183 | 176 | 182 | 93,100 |